KARACHI November 15th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 420.09 | 429 | 414.35 | 425.72 | 4.49 ▲ | 7,231 |
| Atlas Honda Ltd (XD) | 870 | 870 | 859.11 | 861.09 | -0.54 ▼ | 6,243 |
| Dewan Motors | 41.5 | 41.99 | 41.01 | 41.16 | -0.42 ▼ | 803,586 |
| Ghandhara Automobile | 256 | 259.77 | 253.51 | 255.26 | 1.1 ▲ | 1,528,149 |
| Ghandhara Ind. | 408.99 | 412 | 402.5 | 405.3 | -2.19 ▼ | 382,627 |
| Honda Atlas Cars | 302 | 304.4 | 299.5 | 300.15 | -1.08 ▼ | 577,932 |
| Hinopak Motor | 315.99 | 317.95 | 305 | 306.92 | -7.08 ▼ | 3,944 |
| Indus Motor Compa- (XD) | 2029.96 | 2029.96 | 1995.15 | 2012.34 | 11.19 ▲ | 355 |
| Millat Tractors | 583 | 586.4 | 571.01 | 576.77 | -6.9 ▼ | 175,438 |
| Sazgar Eng (XD) | 1082.1 | 1090 | 1069 | 1073.3 | -8.49 ▼ | 244,948 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 103 | 107 | 103 | 103.25 | 0.25 ▲ | 23,729 |
| Atlas Battery | 363.01 | 367 | 361 | 361.58 | -1.42 ▼ | 27,143 |
| Bela Automotive | 168.91 | 183 | 168.91 | 174.97 | 6.06 ▲ | 9,862 |
| Bal.Wheels | 142 | 142 | 138.99 | 139.09 | -1.68 ▼ | 52,191 |
| Dewan Auto Engg | 48.99 | 48.99 | 46.51 | 46.95 | -1 ▼ | 17,743 |
| Exide (PAK) | 870 | 872 | 855.01 | 869.61 | 4.34 ▲ | 8,517 |
| Ghandhara Tyre | 41.49 | 42 | 40.82 | 41.03 | -0.2 ▼ | 840,927 |
| Loads Limited | 13.86 | 13.9 | 13.1 | 13.17 | -0.55 ▼ | 1,672,138 |
| Panther Tyres Ltd. | 43.2 | 44.7 | 42.8 | 43.13 | 1.22 ▲ | 466,972 |
| Treet Battery Ltd. | 15.96 | 16.4 | 15.48 | 15.58 | -0.23 ▼ | 21,319,898 |
| Thal Limited | 420 | 431 | 415 | 428.7 | 6.78 ▲ | 186,854 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 0 | 0 | 0 | 31.76 | 0 | 1 |
| Fast Cables Ltd. | 23 | 23.1 | 22.51 | 22.72 | -0.2 ▼ | 792,576 |
| Pak Elektron | 27.6 | 27.94 | 26.72 | 26.91 | -0.6 ▼ | 18,169,007 |
| Pakistan Cables- | 135 | 135 | 131.56 | 132.16 | -0.16 ▼ | 2,767 |
| Siemens Pak. | 1505 | 1505 | 1500 | 1500.63 | 0.27 ▲ | 780 |
| Waves Corp Ltd. | 7.99 | 8.13 | 7.53 | 7.71 | -0.3 ▼ | 2,869,799 |
| Waves Home App | 9.25 | 9.35 | 8.84 | 8.92 | -0.23 ▼ | 9,241,171 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 213.99 | 219.19 | 194.5 | 199.91 | -9.57 ▼ | 1,146,692 |
| Bestway Cement (XD) | 300 | 303 | 290.01 | 296.39 | -3.8 ▼ | 6,461 |
| Cherat Cement | 278.91 | 281.99 | 276 | 276.63 | -2.28 ▼ | 222,498 |
| Dadabhoy Cement | 4.58 | 4.58 | 4.05 | 4.34 | -0.07 ▼ | 212,074 |
| Dewan Cement | 8.81 | 9.28 | 8.67 | 8.73 | -0.06 ▼ | 10,432,213 |
| D.G.K.Cement | 86.11 | 88.49 | 85.9 | 86.11 | 0.32 ▲ | 3,879,626 |
| Dandot Cement | 12.1 | 12.1 | 11.81 | 11.82 | -0.07 ▼ | 9,746 |
| Fauji Cement | 32.8 | 32.94 | 32.39 | 32.56 | 0.07 ▲ | 5,607,498 |
| Fecto Cement | 78.81 | 78.81 | 75 | 75.17 | -1.3 ▼ | 169,565 |
| Flying Cement | 24.99 | 24.99 | 23.8 | 23.88 | -0.46 ▼ | 1,652,067 |
| Gharibwal Cement | 40.98 | 41.8 | 38.99 | 39.29 | -1.15 ▼ | 1,263,602 |
| Kohat Cement | 425.5 | 425.5 | 420.92 | 422.56 | 1.79 ▲ | 7,982 |
| Lucky Cement | 1044.99 | 1047.99 | 1027 | 1045.14 | 3.83 ▲ | 174,331 |
| Maple Leaf | 40.98 | 41.39 | 40.16 | 40.33 | -0.19 ▼ | 6,388,842 |
| Pioneer Cement | 192.95 | 195 | 190.4 | 190.85 | -0.29 ▼ | 228,173 |
| Power Cement | 7.09 | 7.68 | 7.05 | 7.3 | 0.28 ▲ | 20,572,476 |
| Safe Mix Con.Ltd | 22.7 | 22.9 | 21 | 21.29 | -0.72 ▼ | 119,397 |
| Thatta Cement (XD) | 106.5 | 116.97 | 106.5 | 116.21 | 9.87 ▲ | 4,624,977 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.1 | 41 | 40 | 40.21 | 0.18 ▲ | 323,467 |
| Archroma Pak | 354 | 367 | 350 | 354.19 | 5.34 ▲ | 63,329 |
| Bawany Air Pro(DEF.) | 31.51 | 32.99 | 30.01 | 30.13 | -1.22 ▼ | 30,327 |
| Berger Paints (XD) | 93.4 | 96.5 | 92.1 | 94.21 | 1.64 ▲ | 206,000 |
| Biafo Industries | 126.8 | 129 | 124.5 | 126.56 | 1.06 ▲ | 124,588 |
| Buxly Paints | 173.21 | 187.99 | 173.21 | 178.12 | 0.41 ▲ | 845 |
| Data Agro | 83.1 | 85.45 | 81.55 | 82 | -1.1 ▼ | 5,129 |
| Descon Oxychem | 22 | 22.35 | 21.8 | 22.28 | 0.09 ▲ | 459,863 |
| Dynea Pakistan | 194.98 | 194.98 | 191 | 191.18 | -1.82 ▼ | 13,641 |
| Engro Polymer | 36.52 | 37.36 | 33.2 | 36.49 | 0.14 ▲ | 1,009,392 |
| Engro Poly (Pref) | 11.05 | 11.05 | 11 | 11 | -0.05 ▼ | 1,550 |
| Ghani Chemical | 15.6 | 15.84 | 15 | 15.09 | -0.43 ▼ | 3,098,052 |
| Ghani Glo Hol | 11.73 | 12.32 | 11.1 | 12.18 | 0.6 ▲ | 15,125,003 |
| Ittehad Chemicals | 50 | 50.5 | 49.5 | 49.66 | -1.11 ▼ | 13,885 |
| Lucky Core Ind. | 1162.02 | 1180 | 1158 | 1164.44 | -9.99 ▼ | 1,926 |
| Lotte Chemical | 17.2 | 17.69 | 17.19 | 17.33 | 0.08 ▲ | 4,897,121 |
| Leiner Pak Gelat | 145.32 | 155 | 138.8 | 140.9 | -4.42 ▼ | 58,373 |
| Nimir Ind.Chemicals | 129.99 | 131.9 | 126.25 | 129.99 | 0.77 ▲ | 9,807 |
| Nimir Resins | 22.65 | 22.65 | 22 | 22.17 | -0.24 ▼ | 18,027 |
| Pak Oxygen Ltd. | 135.5 | 139.48 | 134 | 137.88 | 2.88 ▲ | 23,273 |
| Pak.P.V.C. | 8.95 | 9 | 8.95 | 9 | 1 ▲ | 1,116 |
| Sardar Chemical | 30.5 | 32.5 | 30.5 | 30.05 | 0 | 51 |
| Sitara Chemical | 280 | 280 | 270 | 274.36 | -5.64 ▼ | 39,415 |
| Sitara Peroxide | 13.04 | 13.34 | 13.01 | 13.2 | -0.08 ▼ | 6,811 |
| Wah-Noble | 216.13 | 222 | 216 | 217.48 | -3.5 ▼ | 222 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.52 | 8.97 | 8 | 8.77 | -0.23 ▼ | 618,159 |
| HBL Invest Fund | 3.05 | 3.25 | 3.01 | 3.15 | 0.07 ▲ | 2,007,913 |
| Tri-Star Mutual | 7.03 | 7.95 | 7.03 | 7.62 | -0.14 ▼ | 1,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.3 | 116.95 | 114.3 | 115.07 | 1.04 ▲ | 28,240 |
| Askari Bank | 29.51 | 30.25 | 29 | 29.05 | -0.09 ▼ | 1,057,516 |
| Bank Al-Falah | 67.98 | 68.49 | 66.83 | 67.05 | -0.04 ▼ | 2,217,101 |
| Bank AL-Habib | 104 | 106.98 | 104 | 106.18 | 1.68 ▲ | 658,679 |
| Bankislami Pak | 22.15 | 22.5 | 22.01 | 22.07 | -0.04 ▼ | 634,173 |
| Bank Makramah | 2.09 | 2.09 | 2.02 | 2.06 | 0.03 ▲ | 666,845 |
| Bank Of Khyber | 14.43 | 14.43 | 12.5 | 12.87 | -0.67 ▼ | 3,543 |
| B.O.Punjab | 6.64 | 6.82 | 6.61 | 6.67 | 0.06 ▲ | 13,863,522 |
| Faysal Bank | 48.75 | 49.45 | 48.38 | 48.52 | 0.42 ▲ | 3,199,430 |
| Habib Bank | 131 | 135 | 131 | 133.87 | 3.34 ▲ | 2,916,396 |
| Habib Metropol (XD) | 73 | 74.87 | 73 | 73.38 | 0.37 ▲ | 361,653 |
| JS Bank Ltd | 9.16 | 9.16 | 8.61 | 8.95 | -0.08 ▼ | 94,112 |
| MCB Bank Ltd | 249.98 | 252.05 | 248 | 249.03 | 1.52 ▲ | 634,777 |
| Meezan Bank Ltd | 228.1 | 232.87 | 228 | 230.53 | 4.15 ▲ | 3,688,228 |
| National Bank (XD) | 61 | 62.39 | 60.9 | 61.08 | 0.03 ▲ | 2,039,722 |
| Samba Bank | 9.5 | 10 | 9.5 | 9.89 | -0.05 ▼ | 4,606 |
| St.Chart.Bank | 50.85 | 50.85 | 49.76 | 50.15 | 0.15 ▲ | 353,383 |
| Silk Bank Ltd | 0.92 | 0.97 | 0.9 | 0.93 | 0.03 ▲ | 19,552,820 |
| Soneri Bank Ltd | 14.22 | 14.6 | 14.22 | 14.49 | 0.15 ▲ | 1,001,291 |
| United Bank- (XD) | 326 | 341 | 326 | 330.57 | 7.24 ▲ | 1,241,097 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.19 | 10.39 | 10.05 | 10.28 | 0.27 ▲ | 5,152,633 |
| Aisha Steel Mill | 7.89 | 8.2 | 7.82 | 7.96 | 0.17 ▲ | 17,103,645 |
| Aisha StelCoP/S | 10 | 10 | 10 | 10 | 0 | 100 |
| Amreli Steels | 20.49 | 20.7 | 20.3 | 20.58 | 0.09 ▲ | 112,485 |
| Bolan Casting | 88.42 | 88.43 | 86.11 | 88.37 | 1.37 ▲ | 11,331 |
| Beco Steel Ltd | 6.25 | 6.25 | 5.95 | 6.14 | -0.01 ▼ | 87,366 |
| Crescent Steel | 110 | 118.75 | 108.1 | 112.95 | 4.15 ▲ | 7,743,065 |
| Dadex Eternit | 59.98 | 59.98 | 57.01 | 57.4 | -2.41 ▼ | 1,282 |
| Dost Steels Ltd. | 6.5 | 7.15 | 6.5 | 7.04 | 0.12 ▲ | 945,368 |
| Huffaz Seamless | 7.99 | 8.99 | 7.99 | 8.81 | 0.58 ▲ | 99,532 |
| Int. Ind.Ltd. | 161.99 | 161.99 | 157 | 157.23 | -1.99 ▼ | 100,524 |
| Inter.Steel Ltd | 75.25 | 75.69 | 73.8 | 73.98 | -0.97 ▼ | 281,829 |
| Ittefaq Iron Ind | 6.27 | 6.35 | 6.15 | 6.24 | 0.06 ▲ | 564,816 |
| K.S.B.Pumps | 155 | 156 | 146.82 | 149.02 | -1.13 ▼ | 787,965 |
| Metro Steel | 10.4 | 10.64 | 10.3 | 10.55 | -0.05 ▼ | 44,075 |
| Mughal Iron | 71.9 | 71.9 | 70 | 70.51 | -0.57 ▼ | 581,561 |
| Pak Engineering | 707.26 | 749.99 | 707.26 | 735 | 27.74 ▲ | 319 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.43 | 12.43 | 12.43 | 12.43 | 0.12 ▲ | 500 |
| HBL Total Treasury | 110.64 | 110.64 | 110.64 | 110.64 | -0.06 ▼ | 1,800 |
| JS Global Banking | 19.3 | 19.3 | 19.19 | 19.25 | 0.57 ▲ | 7,500 |
| JS Momentum | 12.59 | 12.76 | 12.59 | 12.75 | 0.26 ▲ | 334,500 |
| Mahaana Islamic | 12.41 | 12.47 | 12.36 | 12.4 | 0.05 ▲ | 86,500 |
| Meezan Pakistan | 15.3 | 15.44 | 15.22 | 15.34 | 0.18 ▲ | 66,500 |
| NIT Pakistan | 21.03 | 21.26 | 21.03 | 21.26 | 0.52 ▲ | 1,500 |
| UBLPakistanETF | 20 | 20.02 | 20 | 20.02 | 0.46 ▲ | 214,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 59.3 | 59.3 | 54.02 | 57.27 | -1.87 ▼ | 36,119 |
| Engro Fertertilizers | 199.6 | 200.97 | 199.4 | 200.14 | 0.54 ▲ | 840,966 |
| Engro Corp (XD) | 323 | 323 | 320 | 320.95 | 0.49 ▲ | 311,115 |
| Fatima Fert | 64.06 | 65.59 | 64 | 65.24 | 0.93 ▲ | 370,530 |
| Fauji Fert Bin | 63.4 | 65.29 | 63.4 | 64.38 | 0.35 ▲ | 1,149,354 |
| Fauji Fert | 277 | 281.99 | 277 | 279.36 | 1.2 ▲ | 686,633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.07 | 5.23 | 5.02 | 5.16 | 0.12 ▲ | 1,572,681 |
| Big Bird Foods Ltd. | 64.99 | 65.8 | 64.2 | 65.38 | 1.87 ▲ | 1,071,232 |
| Bunnys Limited | 14.7 | 15.64 | 14.5 | 15.04 | 0.82 ▲ | 1,767,666 |
| Clover Pakistan | 42.45 | 42.45 | 41.63 | 41.86 | -0.27 ▼ | 165,652 |
| Colgate Palm | 1360 | 1378 | 1360 | 1370.3 | 5.36 ▲ | 8,235 |
| Frieslandcampina | 85 | 87 | 84.11 | 84.81 | 0.54 ▲ | 1,038,674 |
| Fauji Foods Ltd | 10.88 | 11.61 | 10.88 | 11.61 | 1.06 ▲ | 70,721,702 |
| Gillette Pak | 141 | 153.95 | 141 | 148.2 | 0.79 ▲ | 5,827 |
| Ismail Ind- | 1680 | 1680 | 1521.11 | 1639.5 | 0 | 8 |
| MithchellsFruit | 205 | 207 | 193.99 | 194.82 | -9.17 ▼ | 249,293 |
| Matco Foods Ltd | 31.11 | 34 | 30 | 33.32 | 1.8 ▲ | 197,681 |
| Murree Brewery | 634.9 | 634.9 | 601.2 | 628.62 | 12.48 ▲ | 44,910 |
| National Foods | 175 | 177 | 172.5 | 175.85 | 1.87 ▲ | 32,262 |
| Nestle Pakistan (XD) | 6586 | 6619 | 6550 | 6600.01 | 18.01 ▲ | 1,651 |
| At-Tahur Ltd. | 19.5 | 20.93 | 19.5 | 20.93 | 1.9 ▲ | 4,612,607 |
| Quice Food | 6.36 | 6.79 | 6.26 | 6.43 | 0.08 ▲ | 2,803,677 |
| Rafhan Maize (XD) | 7950 | 7975 | 7610 | 7906.82 | 6.82 ▲ | 162 |
| Shield Corp. | 265 | 265.95 | 245.01 | 241.82 | 0 | 28 |
| Shezan Inter. | 94 | 103.88 | 93 | 99.81 | 5.37 ▲ | 19,177 |
| The Organic Meat | 36.7 | 37.25 | 36.05 | 36.47 | -0.13 ▼ | 3,642,550 |
| Treet Corp | 17.65 | 17.7 | 16.53 | 16.84 | -0.82 ▼ | 15,236,405 |
| Unity Foods Ltd | 27.01 | 28.9 | 26.7 | 28.2 | 1.34 ▲ | 12,497,431 |
| Unilever Foods (XD) | 18999.99 | 19210 | 18999.99 | 19185 | 279.82 ▲ | 42 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.89 | 12.94 | 12.15 | 12.24 | -0.44 ▼ | 2,876,180 |
| Frontier Ceram | 16.1 | 18.14 | 16.1 | 17.57 | 1.08 ▲ | 26,368 |
| GhaniGlobalGlass | 7 | 7.13 | 6.73 | 6.86 | -0.05 ▼ | 4,531,068 |
| Ghani Glass Ltd | 28.01 | 28.44 | 26.77 | 27.5 | -0.51 ▼ | 1,973,083 |
| Ghani Value Glass | 43.84 | 43.84 | 38.6 | 40.64 | -2.25 ▼ | 30,452 |
| Karam Ceramics | 66.19 | 75 | 66.19 | 73.54 | 0 | 235 |
| Shabbir Tiles | 14 | 14.3 | 13.72 | 13.9 | -0.07 ▼ | 21,728 |
| Tariq Glass Ind. | 128.51 | 131.9 | 128.5 | 129.07 | -1.52 ▼ | 64,117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.95 | 24.95 | 24 | 24.2 | -0.4 ▼ | 8,499 |
| Adamjee Ins. | 40.57 | 43 | 40.57 | 42.5 | 0.97 ▲ | 1,366,208 |
| Askari Life Ass | 5.47 | 5.49 | 5.06 | 5.1 | 0 | 105 |
| Adamjee Life Assuran | 31.01 | 31.01 | 31 | 31.01 | -0.27 ▼ | 701 |
| Asia Insurance | 16 | 16 | 16 | 17.14 | 0 | 1 |
| Atlas Ins. Ltd (XD) | 48.11 | 50.99 | 48.11 | 49.86 | 0.3 ▲ | 6,071 |
| Century Ins. | 33.95 | 33.95 | 33.01 | 33.75 | 0.5 ▲ | 6,301 |
| Cres.Star Ins. | 2.86 | 2.86 | 2.75 | 2.76 | -0.08 ▼ | 613,269 |
| EFU General | 104 | 112.6 | 104 | 112.54 | 10.14 ▲ | 2,396 |
| EFU Life Assurance | 181.99 | 184.99 | 180.01 | 183.52 | 4.35 ▲ | 396 |
| East West Ins. | 41 | 41.02 | 34.5 | 37.71 | 0 | 153 |
| Habib Ins. | 6.94 | 7 | 6.25 | 6.98 | 0.33 ▲ | 60,501 |
| IGI Holdings | 176.1 | 176.1 | 170 | 173.96 | -1.55 ▼ | 39,359 |
| IGI Life Ins | 14.29 | 14.97 | 13.7 | 14.84 | 0.39 ▲ | 1,453 |
| Jubilee Gen.Ins | 44.01 | 44.01 | 43.55 | 44 | 0 | 255,850 |
| Jubile Life Ins | 140 | 149.98 | 139 | 146.53 | 6.86 ▲ | 164,292 |
| Pak Reinsurance | 13.65 | 13.75 | 13.26 | 13.4 | -0.18 ▼ | 2,246,825 |
| PICIC Ins.Ltd. | 1.88 | 1.88 | 1.5 | 1.59 | -0.1 ▼ | 431,168 |
| Premier Ins. | 0 | 0 | 0 | 5.55 | 0 | 241 |
| Pak Gen.Ins. | 10.98 | 11.18 | 10 | 10.16 | -0.18 ▼ | 2,220 |
| Reliance Ins. | 11 | 11.9 | 11 | 11.75 | -0.15 ▼ | 11,363 |
| Shaheen Ins. | 5.34 | 5.89 | 5.15 | 5.54 | 0.31 ▲ | 98,907 |
| TPL Insurance | 9.3 | 9.48 | 8.3 | 9 | -0.3 ▼ | 171,975 |
| United Insurance | 16.15 | 16.15 | 15.85 | 15.93 | 0 | 9,590 |
| Universal Ins. | 9.01 | 9.01 | 8.13 | 8.98 | 0.23 ▲ | 33,369 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.36 | 6.36 | 6.33 | 6.33 | -0.04 ▼ | 4,714 |
| Arif Habib Ltd.-XSD | 49.97 | 49.97 | 48.5 | 48.79 | -0.68 ▼ | 131,964 |
| AKD Securites (XD) | 17.5 | 17.8 | 17.05 | 17.2 | -0.46 ▼ | 770,673 |
| Apna Microfin. | 10 | 10.94 | 10 | 10 | 0 | 191 |
| Calcorp Limited | 24.02 | 24.02 | 24.02 | 24.22 | 0 | 1 |
| Cyan Limited | 26 | 28.55 | 26 | 28.22 | 2.27 ▲ | 386,206 |
| Dawood Hercules (XD) | 164.01 | 167.25 | 163.4 | 164.15 | -1.4 ▼ | 92,170 |
| Dawood Equities | 8.24 | 8.25 | 7.6 | 7.71 | -0.34 ▼ | 108,418 |
| Dawood Law | 200 | 200 | 197 | 197 | 0.83 ▲ | 963 |
| EFG Hermes Pak | 62.01 | 69.99 | 60 | 64.61 | 0.76 ▲ | 11,896 |
| Escorts Bank | 3.79 | 3.79 | 3.55 | 3.75 | 0.22 ▲ | 10,104 |
| First Cap.Equit | 6.28 | 8.28 | 6.28 | 7.28 | 0 | 375 |
| F.Credit & Inv | 7.82 | 7.82 | 7.55 | 7.55 | -1 ▼ | 22,526 |
| Ist.Capital Sec | 2.09 | 2.09 | 1.96 | 1.99 | -0.03 ▼ | 969,711 |
| First Dawood Prop | 2.55 | 2.57 | 2.19 | 2.3 | -0.15 ▼ | 894,503 |
| F. Nat.Equities | 3.95 | 4 | 3.71 | 3.76 | -0.14 ▼ | 1,986,659 |
| Invest Bank | 1.68 | 1.73 | 1.6 | 1.64 | 0 | 724,553 |
| Imperial Limite | 19 | 19 | 17.8 | 17.8 | -0.2 ▼ | 6,001 |
| Jah.Sidd. Co. | 17.85 | 18.4 | 17.4 | 17.48 | -0.57 ▼ | 4,427,381 |
| JahangirSidd(Pref) | 7.94 | 8 | 7.75 | 8 | -0.1 ▼ | 2,499 |
| JS Global Cap. | 127.95 | 128.98 | 121 | 125.9 | 1.86 ▲ | 1,064 |
| JS Investments | 23.9 | 23.9 | 22.3 | 23.25 | 0.88 ▲ | 26,758 |
| LSE Capital Limited. | 4.17 | 4.27 | 4.1 | 4.24 | 0.07 ▲ | 582,801 |
| LSE Fin. Ser. Ld | 4.81 | 6.49 | 4.81 | 5.88 | 0.38 ▲ | 75,349 |
| LSE Ventures Ltd | 9.05 | 9.28 | 8.7 | 9.04 | 0.03 ▲ | 178,453 |
| MCB Inv MGT | 40.55 | 42 | 40.5 | 41.49 | -0.17 ▼ | 5,688 |
| Next Capital | 5.02 | 5.48 | 5.02 | 5.47 | 0.43 ▲ | 154,984 |
| OLP Financial | 30.01 | 31.99 | 29.76 | 31.07 | 1.07 ▲ | 135,645 |
| Pervez Ahmed Co | 1.5 | 1.76 | 1.49 | 1.52 | 0.03 ▲ | 13,901,885 |
| PIA Holding Company | 17.39 | 17.39 | 15.66 | 15.92 | -1.14 ▼ | 10,492,115 |
| Pak Stock Exchange | 17.4 | 17.6 | 16.9 | 17.42 | 0.23 ▲ | 896,834 |
| Sec. Inv. Bank | 4.82 | 5.49 | 4.8 | 5.02 | -0.26 ▼ | 11,218 |
| Trust Brokerage | 10 | 10.1 | 10 | 10.81 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.84 | 4.85 | 4.81 | 4.89 | 0 | 388 |
| Pak Gulf Leasing (XD) | 10.98 | 10.98 | 10.61 | 10.91 | 0.12 ▲ | 2,788 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1711 | 1739 | 1711 | 1725.27 | -5.46 ▼ | 287 |
| Fateh Industries | 139.95 | 139.95 | 139.95 | 140.01 | 0 | 1 |
| Leather Up Ltd. | 19.24 | 19.6 | 16.17 | 19.16 | 1.19 ▲ | 10,482 |
| Pak Leather | 31.24 | 31.24 | 26.1 | 27.64 | -0.86 ▼ | 931 |
| Service Global | 80.48 | 81.3 | 78.1 | 80.68 | 2.2 ▲ | 190,095 |
| Service Ind.Ltd | 1215 | 1220 | 1179 | 1193.06 | -20.85 ▼ | 1,602 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 149.8 | 149.8 | 143.01 | 143.66 | -3.52 ▼ | 2,632 |
| Arpak Int. | 85 | 86.37 | 70.67 | 72.24 | -6.28 ▼ | 23,682 |
| Diamond Ind. | 21.55 | 21.55 | 20 | 19.6 | 0 | 42 |
| ECOPACK Ltd | 21.55 | 21.87 | 20.76 | 21.34 | -0.01 ▼ | 53,853 |
| Gammon Pak | 64.9 | 64.9 | 63.44 | 61.05 | 0 | 17 |
| GOC (Pak) Ltd. | 55.51 | 60.49 | 55.51 | 56.35 | 0.45 ▲ | 4,180 |
| Mandviwala | 17.98 | 18.39 | 17.01 | 17.25 | 0.21 ▲ | 19,813 |
| Olympia Mills | 22.65 | 22.65 | 18.65 | 20.6 | 0 | 99 |
| Pakistan Alumin | 85.25 | 85.25 | 84 | 84.63 | 0.01 ▲ | 117,097 |
| Pak Hotels | 35.26 | 37.5 | 35 | 35.93 | 0.85 ▲ | 458,539 |
| Pak Services | 680.15 | 813 | 680.15 | 748.75 | 7.93 ▲ | 168 |
| Shifa Int.Hospital | 372.99 | 372.99 | 362 | 365.36 | -5.29 ▼ | 5,431 |
| Siddiqsons Tin | 5.86 | 6 | 5.7 | 5.73 | -0.19 ▼ | 1,524,091 |
| Tri-Pack Films | 139.99 | 145 | 132.5 | 137.92 | 3.09 ▲ | 38,601 |
| United Brands | 18.12 | 20.47 | 17.5 | 18.89 | 0.28 ▲ | 68,959 |
| UDL Int.Ltd. | 8.39 | 8.39 | 7.91 | 7.91 | 0.01 ▲ | 46,186 |
| United Distributors | 50.58 | 50.58 | 50.58 | 50.58 | 4.6 ▲ | 28,982 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.05 | 9.5 | 9.05 | 9.12 | 0 | 5 |
| AL-Noor Mod | 3.46 | 3.53 | 3.4 | 3.4 | -0.01 ▼ | 6,602 |
| Elite Cap.Mod | 6.29 | 6.5 | 6 | 6.43 | 0.43 ▲ | 14,050 |
| Equity Modaraba | 2.94 | 2.94 | 2.7 | 2.89 | -0.01 ▼ | 641 |
| 1st.Fid.Leasing | 2.35 | 2.4 | 2.3 | 2.3 | -0.14 ▼ | 7,501 |
| Habib Modaraba | 16 | 16.35 | 16 | 16.14 | -0.1 ▼ | 1,450 |
| I.B.L.Modarab | 3.15 | 3.15 | 3 | 3.01 | 0 | 4,007 |
| Imrooz Modaraba | 179.36 | 179.37 | 179 | 179.36 | 16.3 ▲ | 315 |
| Punjab Mod | 2.59 | 2.63 | 2.41 | 2.51 | -0.01 ▼ | 18,536 |
| Paramount Mod | 7.3 | 8.63 | 7.05 | 7.76 | 0.13 ▲ | 14,508 |
| F.Treet Manuf | 5.6 | 5.6 | 5 | 5.13 | -0.24 ▼ | 239,259 |
| Tri-Star 1st Mod. | 15.41 | 15.41 | 12.8 | 15.41 | 1.2 ▲ | 1,003 |
| Burj Clean Energy | 7.4 | 7.4 | 7.4 | 7.5 | 0 | 1 |
| OLP Modaraba (XD) | 14.31 | 14.35 | 14.09 | 14.14 | -0.17 ▼ | 12,001 |
| Orient Rental | 7.9 | 7.9 | 7.9 | 7.9 | -0.08 ▼ | 556 |
| Popular Islamic | 14.74 | 14.79 | 13.27 | 13.27 | -1.47 ▼ | 713 |
| Prud Mod.1st | 3.09 | 3.09 | 2.78 | 2.94 | -0.07 ▼ | 7,623 |
| Sindh Modaraba | 10 | 10 | 10 | 10 | 0.34 ▲ | 5,351 |
| Trust Modaraba | 4.1 | 4.35 | 4 | 4.09 | 0.04 ▲ | 1,293,066 |
| Unicap Modaraba | 2.79 | 2.79 | 2.55 | 2.68 | 0.06 ▲ | 2,076 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 463 | 468 | 450.01 | 462.12 | 3.09 ▲ | 2,111,831 |
| Oil & Gas Dev- (XD) | 194.7 | 198 | 193.3 | 194.18 | -0.69 ▼ | 6,608,871 |
| Pak Oilfields | 577.83 | 579.7 | 573.5 | 574.74 | -3.09 ▼ | 183,447 |
| Pak Petroleum (XD) | 152.5 | 155.89 | 151.03 | 152.68 | 0.15 ▲ | 4,726,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 448.37 | 450 | 446.2 | 448.65 | 0.28 ▲ | 24,026 |
| Burshane LPG | 28.02 | 30 | 28.02 | 28.95 | 0.26 ▲ | 52,892 |
| Hascol Petrol | 8.65 | 8.85 | 8.2 | 8.24 | 0.03 ▲ | 55,501,231 |
| HI-Tech Lub. | 39.65 | 39.94 | 38.6 | 38.92 | -0.3 ▼ | 402,846 |
| Oilboy Energy L | 6.25 | 6.49 | 6.1 | 6.18 | -0.22 ▼ | 176,190 |
| P.S.O. | 248.25 | 262.4 | 248.25 | 255.18 | 7.68 ▲ | 11,165,906 |
| Shell Pakistan | 158 | 161 | 155.25 | 158.29 | 0.79 ▲ | 317,034 |
| Sui North Gas | 87.11 | 88.95 | 86.59 | 87.16 | -1.16 ▼ | 3,348,249 |
| Sui South Gas | 24.94 | 26.86 | 23.8 | 26.4 | 1.62 ▲ | 36,294,630 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.4 | 30.4 | 28.71 | 29.7 | 0.82 ▲ | 1,103,905 |
| Cherat Packg | 118 | 120 | 114.05 | 114.85 | -1.62 ▼ | 84,045 |
| Pak Agro Pack | 7.1 | 8.5 | 7.1 | 8.1 | 0 | 2 |
| Int. Packaging Films | 23.01 | 23.09 | 22.61 | 22.72 | -0.56 ▼ | 28,427 |
| MACPAC Films | 16.72 | 17.21 | 16.6 | 16.91 | 0.4 ▲ | 902,613 |
| Merit Packaging | 10.6 | 11.15 | 10.6 | 10.78 | 0.08 ▲ | 250,990 |
| Packages Ltd. | 513 | 536.23 | 508 | 534.55 | 17.69 ▲ | 58,474 |
| Pak Paper Prod | 81.99 | 81.99 | 77.61 | 80 | 1.25 ▲ | 5,622 |
| Roshan Packages | 18 | 18.43 | 17.8 | 17.94 | 0.05 ▲ | 1,627,359 |
| Security Paper | 149.87 | 149.87 | 147.8 | 148 | -0.11 ▼ | 1,620 |
| Synthetic Products | 41.68 | 41.88 | 40.5 | 40.65 | -1.03 ▼ | 1,006,848 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 995 | 1025 | 995 | 1008.83 | 14.9 ▲ | 72,435 |
| AGP Limited | 151 | 153.13 | 148 | 149.68 | -0.92 ▼ | 406,128 |
| BF Biosciences | 104.24 | 113 | 104 | 113 | 10.27 ▲ | 845,275 |
| Citi Pharma Ltd | 46.8 | 47.6 | 45.8 | 46.19 | -0.43 ▼ | 4,961,753 |
| Ferozsons (Lab) | 330 | 340.45 | 323.75 | 335.08 | 11.15 ▲ | 611,328 |
| GlaxoSmithKline | 317 | 326 | 299.1 | 303.4 | -13.3 ▼ | 511,171 |
| Haleon Pakistan (XD) | 789.7 | 798.63 | 760 | 768.24 | -21.56 ▼ | 141,577 |
| Highnoon (Lab) | 893.95 | 893.95 | 880 | 885.27 | 4.56 ▲ | 15,116 |
| Hoechst Pak Ltd | 0 | 0 | 0 | 2608.75 | 0 | 20 |
| IBL HealthCare | 41.6 | 45.4 | 37.47 | 43.1 | 1.5 ▲ | 5,612,786 |
| Macter Int. Ltd | 174.75 | 177.99 | 165.05 | 168.79 | 3.96 ▲ | 7,345 |
| Otsuka Pak | 162.96 | 162.96 | 151.5 | 152.43 | -3.12 ▼ | 26,341 |
| The Searle Company | 84.48 | 88.9 | 83.25 | 85.7 | 1.56 ▲ | 12,567,105 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.84 | 17.87 | 17.35 | 17.38 | -0.32 ▼ | 205,281 |
| Engro Powergen | 26.5 | 26.5 | 26.3 | 26.36 | -0.11 ▼ | 155,477 |
| Mughal Energy Ltd | 19.62 | 19.62 | 19.62 | 21.8 | 0 | 2 |
| Hub Power Co. | 110.81 | 113.88 | 110.7 | 112.46 | 1.69 ▲ | 11,732,865 |
| Kot Addu Power | 29.32 | 29.6 | 29.25 | 29.28 | -0.09 ▼ | 660,531 |
| K-Electric Ltd. | 4.94 | 5.14 | 4.81 | 5.04 | 0.16 ▲ | 36,884,955 |
| Kohinoor Energy | 23.58 | 23.58 | 23.3 | 23.42 | -0.16 ▼ | 149,991 |
| Kohinoor Power | 7.2 | 7.3 | 7.03 | 7.05 | 0.01 ▲ | 1,612 |
| Lalpir Power | 21.05 | 21.76 | 21.05 | 21.52 | 0.21 ▲ | 453,580 |
| Nishat ChunPow | 33.99 | 33.99 | 33.3 | 33.58 | 0.12 ▲ | 1,017,699 |
| Nishat Power (XD) | 31.37 | 32 | 31 | 31.46 | 0.19 ▲ | 337,395 |
| Pakgen Power | 101 | 114 | 101 | 112.85 | 4.4 ▲ | 3,299 |
| Sitara Energy | 11.11 | 11.2 | 11.11 | 11.5 | 0 | 2 |
| S.G.Power | 8.19 | 8.19 | 7.85 | 7.89 | -0.11 ▼ | 11,910 |
| Saif Power Ltd | 12.76 | 12.93 | 12.76 | 12.87 | -0.09 ▼ | 438,464 |
| Tri-Star Power | 6.2 | 6.34 | 5.6 | 6.07 | 0.14 ▲ | 51,430 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.94 | 15.94 | 15.02 | 15.94 | 0.18 ▲ | 13,334 |
| Hussain Industries | 25.99 | 25.99 | 22.5 | 22.5 | -1.83 ▼ | 2,006 |
| Javedan Corp. | 41.56 | 42.96 | 41.3 | 41.42 | -0.95 ▼ | 25,511 |
| Pace (Pak) Ltd. | 5.75 | 5.81 | 5.55 | 5.61 | -0.08 ▼ | 8,897,408 |
| TPL Properties | 8.75 | 9.03 | 8.68 | 8.79 | 0.13 ▲ | 15,878,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.5 | 19.5 | 19.2 | 19.28 | -0.16 ▼ | 398,838 |
| Globe Residency | 13.99 | 14 | 13.8 | 13.92 | -0.07 ▼ | 22,720 |
| TPL REIT Fund I | 13.99 | 14.7 | 13.2 | 13.84 | 0.34 ▲ | 4,589 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 499.98 | 518.97 | 499 | 509.94 | 14.88 ▲ | 4,407,960 |
| Cnergyico PK | 4.69 | 4.69 | 4.44 | 4.45 | -0.15 ▼ | 20,387,041 |
| National Refinery | 244 | 247.68 | 240 | 240.93 | -3.66 ▼ | 1,926,453 |
| Pak Refinery | 26.98 | 26.98 | 26.01 | 26.22 | -0.36 ▼ | 13,338,769 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 609.99 | 629 | 598 | 609.73 | 0.26 ▲ | 98 |
| Adam Sugar | 49.32 | 49.5 | 49 | 49 | 0.02 ▲ | 5,668 |
| Abdullah Shah | 6.89 | 7 | 6.51 | 6.68 | -0.2 ▼ | 172,652 |
| AL-Noor Sugar | 83 | 85 | 82 | 83.5 | 3.5 ▲ | 401 |
| Baba Farid | 41.5 | 49.5 | 41.5 | 45 | 0 | 4 |
| Chashma Sugar | 63.49 | 63.49 | 60 | 60 | -0.1 ▼ | 603 |
| Dewan Sugar | 5.5 | 5.64 | 5.35 | 5.4 | -0.14 ▼ | 115,893 |
| Faran Sugar | 52.03 | 52.03 | 52 | 52.03 | 4.73 ▲ | 5,032 |
| Habib Sugar | 73.89 | 78.5 | 73.26 | 73.92 | 0.81 ▲ | 3,936 |
| Habib Rice Prod | 32.5 | 32.99 | 31.1 | 31.63 | -0.87 ▼ | 2,419 |
| Haseeb Waqas Sugar | 9.79 | 9.79 | 8.63 | 9.4 | 0.23 ▲ | 8,902 |
| J.D.W.Sugar | 590 | 590 | 590 | 590 | 0 | 385 |
| Jauharabad Sug | 23 | 23.35 | 22.38 | 22.97 | -0.09 ▼ | 9,780 |
| Mirpurkhas Sugar | 29.03 | 29.73 | 28.97 | 29 | -0.01 ▼ | 34,035 |
| Mehran Sugar | 45.01 | 45.49 | 44.21 | 45.19 | 0.2 ▲ | 6,292 |
| Noon Sugar | 79.33 | 83 | 79.33 | 81.01 | 1.01 ▲ | 1,241 |
| Premier Suger | 465 | 465 | 465 | 494.07 | 0 | 3 |
| Sanghar Sugar | 20.58 | 20.58 | 20.58 | 20.31 | 0 | 1 |
| Sindh Abadgar | 36 | 36 | 36 | 34.01 | 0 | 1 |
| Shahtaj Sugar | 93.1 | 104 | 93.1 | 100 | 0 | 26 |
| Shahmurad Sugar | 417 | 417 | 397 | 406.54 | 6.62 ▲ | 704 |
| Sakrand Sugar | 11.25 | 11.75 | 10.51 | 11.05 | -0.06 ▼ | 760,371 |
| Shakarganj Limited | 27.5 | 27.5 | 27.25 | 27.5 | 0 | 100,552 |
| Tariq Corp Ltd. | 14 | 14 | 14 | 13.7 | 0 | 2 |
| Tandlianwala Sugar | 73 | 80.3 | 73 | 73 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 177 | 179 | 177 | 177.08 | -1.92 ▼ | 196 |
| Ibrahim Fibres | 357.97 | 357.97 | 357.97 | 352.05 | 0 | 1 |
| Image Pakistan | 15.31 | 15.6 | 15.2 | 15.3 | 0 | 1,237,925 |
| National Silk | 52.55 | 52.55 | 52.55 | 57.31 | 0 | 41 |
| Pak Synthetics | 27.85 | 29.7 | 27.85 | 28 | 1 ▲ | 13,378 |
| Rupali Polyester | 17.97 | 18 | 17.51 | 18 | 0 | 1,701 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 127.99 | 128.8 | 127.5 | 127.64 | -0.06 ▼ | 636,880 |
| Avanceon Ltd | 56.48 | 57.2 | 55.48 | 55.64 | -0.64 ▼ | 3,364,056 |
| Supernet Ltd.XB | 11.25 | 13.75 | 11.25 | 12.85 | 0.35 ▲ | 20,004 |
| Hallmark Company Ltd | 769 | 806.8 | 700 | 720.23 | -42.47 ▼ | 1,331 |
| Hum Network | 15.07 | 15.25 | 14.75 | 14.81 | -0.26 ▼ | 1,672,959 |
| Media Times Ltd | 2.04 | 2.1 | 1.95 | 2 | -0.03 ▼ | 836,282 |
| Netsol Tech. | 131.4 | 131.98 | 129.5 | 130.11 | -0.36 ▼ | 1,314,659 |
| Octopus Digital | 71.8 | 72 | 70.51 | 70.99 | -0.64 ▼ | 738,463 |
| Pak Datacom | 73 | 73 | 70.01 | 71.77 | -1.04 ▼ | 26,381 |
| P.T.C.L. | 16.4 | 16.4 | 16.04 | 16.14 | -0.12 ▼ | 3,013,713 |
| Symmetry Group Ltd (XD) | 10.37 | 10.37 | 9.75 | 9.92 | -0.35 ▼ | 4,345,051 |
| Systems Limited | 510.23 | 518.99 | 509 | 513.07 | 2.85 ▲ | 118,829 |
| Telecard Limited | 8.1 | 8.11 | 7.62 | 7.67 | -0.29 ▼ | 8,903,315 |
| TPL Corp Ltd | 5.44 | 5.49 | 5.21 | 5.24 | -0.11 ▼ | 2,366,976 |
| TPL Trakker Ltd | 8.73 | 8.73 | 8.51 | 8.65 | 0.2 ▲ | 17,157 |
| TRG Pak Ltd | 60.1 | 63.9 | 56.92 | 62.74 | 4.12 ▲ | 29,018,611 |
| WorldCall Telecom | 1.4 | 1.4 | 1.31 | 1.34 | -0.04 ▼ | 77,999,077 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.98 | 42.98 | 41.7 | 41.91 | -0.22 ▼ | 63,560 |
| Azgard Nine | 8.25 | 8.4 | 8.1 | 8.11 | -0.14 ▼ | 1,271,333 |
| AN Textile Mill | 12.3 | 12.9 | 12.3 | 12.53 | 0 | 301 |
| Aruj Industries | 11.86 | 11.99 | 10.66 | 11.01 | -0.32 ▼ | 152,081 |
| Blessed Tex. | 248 | 248 | 248 | 245 | 0 | 10 |
| Chenab Limited | 7.49 | 7.72 | 7.32 | 7.61 | 0.31 ▲ | 714,372 |
| Chenab Ltd.(Pre | 3 | 3.09 | 2.92 | 2.98 | 0.07 ▲ | 129,102 |
| Crescent Tex. | 12.5 | 13.9 | 12.15 | 12.88 | 0.23 ▲ | 394,912 |
| Faisal Spinning | 211.12 | 211.12 | 211.12 | 220.28 | 0 | 1 |
| Feroze 1888 | 72.9 | 72.9 | 72.9 | 70.05 | 0 | 1 |
| Gul Ahmed | 22 | 22.05 | 21.2 | 21.28 | -0.21 ▼ | 1,237,418 |
| Ghazi Fabrics | 9.99 | 9.99 | 8.98 | 9.78 | -0.2 ▼ | 78,079 |
| Hala Enterprise | 20.2 | 20.2 | 18.2 | 18.52 | -0.33 ▼ | 162,138 |
| Hafiz Limited | 215 | 215 | 215 | 235.13 | 0 | 4 |
| Interloop Ltd. | 63.71 | 63.89 | 63.1 | 63.42 | -0.24 ▼ | 525,179 |
| Int.Knitwear | 14.95 | 14.95 | 14.92 | 14.95 | -0.05 ▼ | 750 |
| Jubilee Spinning | 11.62 | 11.8 | 11.51 | 11.53 | -1.15 ▼ | 5,002 |
| Khyber Textile | 395 | 457 | 375.05 | 376.87 | -39.19 ▼ | 106 |
| Kohinoor Mills | 31.01 | 32.85 | 29 | 30.82 | 0 | 275 |
| Kohinoor Ind. | 8.4 | 8.4 | 8 | 8.14 | 0 | 130 |
| Kohinoor Textile | 98.05 | 102 | 98.05 | 101 | -0.08 ▼ | 32,717 |
| Mehmood Tex. | 0 | 0 | 0 | 537.18 | 0 | 1 |
| Masood Textile | 42.11 | 42.51 | 42.11 | 44 | 0 | 5 |
| Nishat (Chun.) | 31.55 | 33 | 31.55 | 33 | 0.13 ▲ | 244,785 |
| Nishat Mills Ltd | 76.49 | 77.3 | 75.5 | 75.89 | -0.15 ▼ | 1,185,867 |
| Paramount Sp | 5.98 | 5.98 | 5.05 | 5.5 | -0.05 ▼ | 5,375 |
| Quetta Textile | 26.46 | 26.46 | 23.65 | 26.46 | 2.41 ▲ | 291,878 |
| Redco Textile | 12.6 | 14 | 12.6 | 13.42 | 0.48 ▲ | 13,438 |
| Reliance Weaving | 87.95 | 87.99 | 87.87 | 87.95 | 6.85 ▲ | 534 |
| Sapphire Tex. | 1230 | 1230 | 1121 | 1122.83 | -33.17 ▼ | 285 |
| Sapphire Fiber | 1227 | 1227 | 1227 | 1175.63 | 0 | 260 |
| Shams Textile | 24.81 | 24.81 | 24.81 | 27.49 | 0 | 1 |
| Stylers Int.Ltd. | 41.95 | 44 | 38 | 38.79 | -1.21 ▼ | 15,220 |
| Suraj Cotton Mills | 129 | 129 | 129 | 123.68 | 0 | 78 |
| Towellers Limited | 144 | 148 | 143 | 143.76 | -1.17 ▼ | 7,918 |
| ZahidJee Tex. | 26.7 | 26.7 | 24.14 | 26.65 | 0.64 ▲ | 1,720 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 61 | 61 | 55.55 | 56.65 | -4.7 ▼ | 4,987 |
| Amtex Limited | 3.28 | 3.3 | 3.12 | 3.15 | -0.05 ▼ | 951,147 |
| Arctic Textile | 20.01 | 22.97 | 20.01 | 21.29 | 0 | 41 |
| Asim Textile | 12.9 | 13.25 | 12.8 | 13 | 0.8 ▲ | 12,380 |
| Bilal Fibres | 17.98 | 18.55 | 17.01 | 18.16 | 0.71 ▲ | 357,363 |
| Crescent Cotton | 50.9 | 50.9 | 50.9 | 50.9 | -0.13 ▼ | 631 |
| Crescent Fibres | 39.6 | 39.6 | 39.6 | 43.97 | 0 | 1 |
| Colony Tex.Mills Ltd | 5.74 | 5.92 | 5.45 | 5.53 | -0.21 ▼ | 587,670 |
| Chakwal Spinning | 72.01 | 74.9 | 71 | 73.25 | 0.63 ▲ | 103,745 |
| Dewan Farooque Sp. | 4 | 4.2 | 4 | 4.1 | 0.04 ▲ | 175,114 |
| Din Textile | 49.31 | 54 | 49.31 | 54.79 | 0 | 2 |
| Dewan Mushtaq | 3.95 | 4 | 3.95 | 3.99 | -0.07 ▼ | 1,657 |
| D.M.Textile Mills | 42 | 42 | 42 | 45.64 | 0 | 1 |
| D.S. Ind. Ltd. | 8.98 | 9.48 | 8.71 | 9.31 | 0.66 ▲ | 32,226,742 |
| Dar-es-Salaam | 42.25 | 48 | 42.25 | 47.9 | 1.87 ▲ | 518 |
| Dewan Textile | 5.06 | 5.49 | 5.05 | 5.19 | -0.08 ▼ | 2,147 |
| Elahi Cotton | 79.6 | 79.6 | 79.6 | 72.39 | 0 | 300 |
| Ellcot Spinning | 95.9 | 95.9 | 95 | 95.9 | 6.9 ▲ | 2,130 |
| Gadoon Textile | 202.96 | 205 | 202 | 202.05 | 0.05 ▲ | 3,673 |
| Gulshan Sp. | 4.79 | 4.79 | 4.25 | 4.4 | 0 | 5,559 |
| Gulistan Sp. | 9.6 | 9.6 | 8.2 | 8.77 | 0.04 ▲ | 3,922 |
| Hira Textile | 3.04 | 3.14 | 2.91 | 2.97 | -0.11 ▼ | 118,170 |
| Idrees Textile | 15.72 | 15.72 | 13.6 | 14.03 | -0.26 ▼ | 527 |
| Ideal Spinning | 10.61 | 10.66 | 10.61 | 10.61 | -0.14 ▼ | 501 |
| Indus Dyeing | 118.89 | 122 | 118.01 | 120.84 | 1.84 ▲ | 22,765 |
| J.A.Textile | 63.23 | 69.21 | 63.23 | 68.94 | 0 | 18 |
| Janana D Mal | 65.92 | 65.92 | 62.01 | 64.97 | 1.21 ▲ | 3,627 |
| J.K.Spinning | 58 | 61.2 | 50.11 | 57.45 | 1.79 ▲ | 1,983 |
| Kohat Textile | 29.4 | 29.4 | 26.92 | 27.36 | -0.55 ▼ | 35,544 |
| Kohinoor Spining | 7.45 | 7.55 | 7.26 | 7.36 | -0.09 ▼ | 4,852,907 |
| Khalid Siraj | 9.7 | 9.99 | 9.5 | 9.55 | -0.44 ▼ | 7,082 |
| Land Mark Spinning | 35.75 | 36.48 | 33 | 35.01 | 1.84 ▲ | 3,597 |
| Maqbool Textile | 26 | 26 | 26 | 27 | 0 | 1 |
| Nagina Cotton | 47.05 | 50 | 47 | 49.07 | 1.57 ▲ | 601 |
| Nazir Cotton Mills | 14.94 | 14.94 | 14.3 | 14.3 | -0.2 ▼ | 2,702 |
| Premium Tex. | 330 | 350 | 330 | 350 | 0 | 192 |
| Reliance Cotton | 702.06 | 702.06 | 575 | 650 | 11.76 ▲ | 64 |
| Ruby Textile | 8.34 | 8.34 | 8.33 | 8.21 | 0 | 272 |
| Saif Textile | 13.51 | 13.85 | 12.51 | 13.02 | -0.82 ▼ | 6,672 |
| Service Ind Tex | 10.52 | 11.3 | 10.52 | 10.53 | -0.47 ▼ | 552 |
| Shadman Cotton | 30.99 | 34 | 30.99 | 31.05 | -0.94 ▼ | 1,878 |
| Shadab Textile | 17 | 17.6 | 16.5 | 17.54 | 1.36 ▲ | 8,939 |
| Sally Textile | 13.79 | 13.79 | 12.62 | 12.8 | -0.29 ▼ | 1,021 |
| Sana Ind. | 22.23 | 24.39 | 22.2 | 22.5 | -2.13 ▼ | 3,731 |
| Saritow Spinning | 9.97 | 9.97 | 9.11 | 9.5 | 0.04 ▲ | 27,927 |
| Sunrays Textile | 85.99 | 85.99 | 84 | 84 | 1.9 ▲ | 7,720 |
| Shahzad Tex. | 31.14 | 31.14 | 31.14 | 31.14 | 0 | 1 |
| Tata Textile | 46 | 46 | 45.75 | 45.88 | -0.12 ▼ | 929 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.12 | 14.12 | 14.11 | 14.11 | -0.47 ▼ | 1,001 |
| ICC Industries | 6.3 | 7.05 | 5.81 | 7.04 | 0.39 ▲ | 3,361 |
| Prosperity Weaving | 34 | 34 | 32.6 | 32.6 | -0.4 ▼ | 1,001 |
| Yousuf Weaving | 4.09 | 4.12 | 3.91 | 4.02 | -0.07 ▼ | 904,252 |
| Zephyr Textile | 11.2 | 12 | 11.2 | 11.6 | -0.01 ▼ | 6,431 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 262.9 | 262.99 | 256.16 | 260.11 | 3.69 ▲ | 448 |
| Pak Tobacco | 1265 | 1298 | 1230 | 1240.45 | 15.45 ▲ | 2,345 |
| Philip Morris Pak. | 785 | 815 | 785 | 814.83 | 24.61 ▲ | 567 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.25 | 16.6 | 14.3 | 15.09 | -0.16 ▼ | 6,917 |
| Pak Int.Bulk | 7.95 | 7.95 | 7.24 | 7.28 | -0.53 ▼ | 22,405,457 |
| Pak.Int.Cont. (XD) | 41.55 | 41.98 | 41.3 | 41.59 | -0.27 ▼ | 92,879 |
| P.N.S.C-XB | 315 | 338.92 | 308 | 337.99 | 29.88 ▲ | 217,566 |
| Secure Logistics Gro | 18.49 | 18.5 | 17.52 | 17.72 | -0.38 ▼ | 8,864,070 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 105 | 109.98 | 105 | 106.09 | 3.98 ▲ | 21,412 |
| S.S.Oil | 66.5 | 69.3 | 66 | 69.3 | 6.3 ▲ | 34,486 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.75 | 42 | 37.02 | 39.75 | 1.34 ▲ | 195,117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.5 | 0.26 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.69 | 0.26 ▲ | 0 |
| AGHA-NOV | 10.19 | 10.49 | 10 | 10.39 | 0.31 ▲ | 821,000 |
| AGL-DEC | 0 | 0 | 0 | 41.07 | 0.12 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.82 | 0.13 ▲ | 0 |
| AGL-NOV | 40 | 40.5 | 39.8 | 40 | -0.11 ▼ | 67,500 |
| AICL-DEC | 0 | 0 | 0 | 43.41 | 0.93 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 44.2 | 0.94 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 42.77 | 0.83 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 130.36 | -0.27 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 132.74 | -0.27 ▼ | 0 |
| AIRLINK-NOVB | 129.24 | 129.3 | 128.05 | 128.27 | -0.31 ▼ | 322,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.67 | -0.14 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.21 | -0.14 ▼ | 0 |
| AKBL-NOV | 30 | 30 | 29.1 | 29.2 | -0.51 ▼ | 381,500 |
| ASC-DEC | 0 | 0 | 0 | 5.27 | 0.11 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.37 | 0.12 ▲ | 0 |
| ASC-NOV | 5.12 | 5.26 | 5.1 | 5.18 | 0.06 ▲ | 111,500 |
| ASL-DEC | 0 | 0 | 0 | 8.13 | 0.16 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.28 | 0.17 ▲ | 0 |
| ASL-NOV | 7.9 | 8.27 | 7.88 | 8.02 | 0.17 ▲ | 1,518,000 |
| ATRL-DEC | 0 | 0 | 0 | 520.81 | 25.81 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 530.33 | 14.68 ▲ | 0 |
| ATRL-NOVB | 504.4 | 519.5 | 500 | 511.47 | 15.1 ▲ | 2,293,000 |
| AVN-DEC | 0 | 0 | 0 | 56.83 | -0.74 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 57.86 | -0.76 ▼ | 0 |
| AVN-NOV | 57.15 | 57.5 | 55.75 | 55.99 | -0.66 ▼ | 1,085,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.48 | -0.15 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.73 | -0.15 ▼ | 0 |
| BAFL-NOVB | 63.01 | 68 | 63.01 | 67.55 | -0.08 ▼ | 19,500 |
| BAHL-DECB | 0 | 0 | 0 | 108.44 | 1.54 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 110.43 | 1.58 ▲ | 0 |
| BAHL-NOVB | 114 | 114 | 106 | 106 | 0.66 ▲ | 50,000 |
| BIPL-DEC | 0 | 0 | 0 | 22.54 | -0.08 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.95 | -0.08 ▼ | 0 |
| BIPL-NOV | 22.5 | 22.5 | 22.32 | 22.35 | 0.06 ▲ | 62,500 |
| BKTI-DEC | 0 | 0 | 0 | 22445 | 333 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22772 | 338 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22183 | 329 ▲ | 0 |
| BOP-DEC | 6.99 | 7 | 6.99 | 7 | 0.25 ▲ | 10,500 |
| BOP-JAN | 0 | 0 | 0 | 6.94 | 0.06 ▲ | 0 |
| BOP-NOV | 6.65 | 6.85 | 6.65 | 6.75 | 0.09 ▲ | 2,219,500 |
| CEPB-DEC | 0 | 0 | 0 | 30.33 | 0.79 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 30.89 | 0.81 ▲ | 0 |
| CEPB-NOV | 29.47 | 30.2 | 29.26 | 29.83 | 0.78 ▲ | 29,000 |
| CHCC-DEC | 0 | 0 | 0 | 282.53 | -2.77 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 287.69 | -2.82 ▼ | 0 |
| CHCC-NOVB | 278.7 | 278.7 | 278 | 278.04 | -4.06 ▼ | 9,000 |
| CNERGY-DEC | 0 | 0 | 0 | 4.54 | -0.17 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.63 | -0.16 ▼ | 0 |
| CNERGY-NOV | 4.69 | 4.71 | 4.46 | 4.48 | -0.16 ▼ | 1,985,500 |
| CPHL-DECB | 48 | 48 | 48 | 48 | 0 | 5,000 |
| CPHL-JAN | 0 | 0 | 0 | 48.04 | -0.52 ▼ | 0 |
| CPHL-NOVB | 47 | 47.85 | 46.28 | 46.62 |
